LON:0NPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	17.14	17.29	16.89	17.27	17.27	2.43%	4,009,347
May 12, 2026	17.17	17.46	16.81	16.86	16.86	-1.90%	8,100,134
May 11, 2026	17.14	17.49	16.81	17.18	17.18	0.37%	708,417
May 8, 2026	17.00	17.41	16.92	17.12	17.12	0.04%	634,892
May 7, 2026	17.20	17.20	16.99	17.11	17.11	-0.23%	44,397
May 6, 2026	16.84	17.16	16.84	17.15	17.15	2.73%	17,698
May 5, 2026	16.86	17.20	16.65	16.70	16.70	-	27,732
May 4, 2026	17.01	17.01	16.68	16.70	16.70	-1.96%	1,842
Apr 30, 2026	16.69	17.21	16.37	17.03	17.03	2.44%	760,399
Apr 29, 2026	16.58	16.64	16.55	16.62	16.62	0.11%	600,708
Apr 28, 2026	16.55	16.69	16.50	16.61	16.61	0.82%	25,169
Apr 27, 2026	16.70	16.61	16.47	16.47	16.47	-0.78%	14,118
Apr 24, 2026	16.50	16.61	16.47	16.60	16.60	-1.34%	254,066
Apr 23, 2026	16.83	16.85	16.34	16.83	16.83	0.15%	2,720,648
Apr 22, 2026	16.79	16.92	16.73	16.80	16.80	0.06%	670,779
Apr 21, 2026	16.80	17.13	16.49	16.79	16.79	-0.03%	1,242,773
Apr 20, 2026	16.61	16.82	16.58	16.80	16.80	-0.33%	1,024,057
Apr 17, 2026	16.90	16.85	16.49	16.85	16.85	0.33%	597,778
Apr 16, 2026	16.71	16.87	16.70	16.80	16.80	0.24%	546,343
Apr 15, 2026	16.63	16.80	16.64	16.75	16.75	1.02%	1,336,094
Apr 14, 2026	16.50	16.70	16.45	16.59	16.59	0.79%	298,617
Apr 13, 2026	16.45	16.65	16.40	16.46	16.46	0.70%	265,141
Apr 10, 2026	16.40	16.60	16.09	16.34	16.34	0.43%	844,986
Apr 9, 2026	16.15	16.30	16.16	16.27	16.27	-	1,809,036
Apr 8, 2026	16.28	16.60	15.97	16.27	16.27	1.28%	263,547
Apr 7, 2026	16.29	16.37	15.95	16.07	16.07	-0.96%	31,654
Apr 2, 2026	15.95	16.22	15.94	16.22	16.22	1.06%	972,397
Apr 1, 2026	15.91	16.27	15.94	16.05	16.05	0.91%	955,774
Mar 31, 2026	15.75	15.94	15.71	15.91	15.91	1.86%	1,403,920
Mar 30, 2026	15.31	15.64	15.30	15.62	15.62	0.39%	761,925
Mar 27, 2026	15.50	15.62	15.26	15.56	15.56	-0.45%	2,671,972
Mar 26, 2026	15.41	15.75	15.46	15.63	15.63	1.40%	112,384
Mar 25, 2026	15.45	15.74	15.12	15.41	15.41	2.70%	2,297,278
Mar 24, 2026	15.38	15.53	14.92	15.01	15.01	-	1,291,671
Mar 23, 2026	14.85	15.26	14.72	15.01	15.01	-1.25%	2,479,714
Mar 20, 2026	15.43	15.50	15.17	15.20	15.20	-0.95%	1,367,392
Mar 19, 2026	15.37	15.60	15.30	15.34	15.34	-2.11%	354,210
Mar 18, 2026	15.98	16.20	15.57	15.67	15.67	-1.32%	1,685,174
Mar 17, 2026	15.85	15.92	15.41	15.88	15.88	1.20%	1,756,770
Mar 16, 2026	15.35	15.73	15.49	15.69	15.69	1.10%	795,725
Mar 13, 2026	15.45	15.73	15.28	15.52	15.52	0.78%	819,721
Mar 12, 2026	15.12	15.41	15.05	15.40	15.40	1.65%	2,660,168
Mar 11, 2026	15.19	15.21	14.91	15.15	15.15	-0.26%	11,207
Mar 10, 2026	15.14	15.30	14.94	15.19	15.19	0.60%	2,744,549
Mar 9, 2026	15.00	15.14	14.78	15.10	15.10	-0.43%	1,765,866
Mar 6, 2026	15.44	15.30	15.06	15.17	15.17	-0.23%	7,408
Mar 5, 2026	15.30	15.43	14.91	15.20	15.20	-0.03%	871,482
Mar 4, 2026	15.47	15.49	15.21	15.21	15.21	-0.85%	1,451,162
Mar 3, 2026	15.75	15.86	15.29	15.34	15.34	-3.28%	839,211
Mar 2, 2026	15.45	15.94	15.62	15.86	15.86	-1.18%	1,755,969